Adobe CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	11.330	11.330	11.050	11.320	11.320	104,300
2026-01-28	11.590	11.750	11.550	11.550	11.550	53,700
2026-01-27	11.760	11.760	11.360	11.520	11.520	41,300
2026-01-26	11.700	11.870	11.700	11.810	11.810	40,300
2026-01-23	11.670	11.750	11.600	11.690	11.690	27,100
2026-01-22	11.450	11.680	11.450	11.620	11.620	60,200
2026-01-21	11.310	11.420	11.180	11.420	11.420	49,400
2026-01-20	11.430	11.430	11.200	11.270	11.270	90,700
2026-01-19	11.780	11.780	11.420	11.480	11.480	23,100
2026-01-16	11.800	11.800	11.470	11.490	11.490	102,900
2026-01-15	11.870	11.870	11.700	11.810	11.810	90,800
2026-01-14	12.040	12.040	11.740	11.820	11.820	91,900
2026-01-13	12.540	12.540	11.950	12.020	12.020	471,400
2026-01-12	12.770	12.800	12.570	12.700	12.700	73,100
2026-01-09	13.070	13.070	12.750	12.960	12.960	31,500
2026-01-08	13.130	13.320	13.000	13.140	13.140	23,300
2026-01-07	13.090	13.280	13.000	13.150	13.150	28,700
2026-01-06	12.860	13.050	12.800	13.050	13.050	23,900
2026-01-05	12.880	12.970	12.720	12.870	12.870	75,800
2026-01-02	13.640	13.640	12.870	12.940	12.940	70,700
2025-12-31	13.650	13.650	13.580	13.580	13.580	9,600
2025-12-30	13.690	13.760	13.600	13.650	13.650	12,900
2025-12-29	13.730	13.800	13.650	13.690	13.690	25,500
2025-12-24	13.700	13.780	13.700	13.740	13.740	23,500
2025-12-23	13.890	13.920	13.620	13.650	13.650	18,000
2025-12-22	13.830	13.950	13.800	13.900	13.900	46,300
2025-12-19	13.750	13.860	13.700	13.860	13.860	31,785
2025-12-18	13.880	13.900	13.650	13.810	13.810	71,022
2025-12-17	13.470	13.880	13.470	13.780	13.780	62,322
2025-12-16	13.630	13.790	13.450	13.540	13.540	27,008
2025-12-15	13.740	13.750	13.370	13.660	13.660	40,712
2025-12-12	13.740	14.090	13.600	13.860	13.860	96,232
2025-12-11	13.300	13.860	12.990	13.610	13.610	282,320
2025-12-10	13.400	13.530	13.260	13.370	13.370	115,446
2025-12-09	13.230	13.510	13.180	13.380	13.380	69,016
2025-12-08	13.600	13.600	13.160	13.190	13.190	81,767
2025-12-05	12.920	13.550	12.860	13.460	13.460	82,203
2025-12-04	12.820	12.850	12.630	12.790	12.790	49,833
2025-12-03	12.590	12.720	12.510	12.720	12.720	39,047
2025-12-02	12.650	12.690	12.390	12.550	12.550	89,755
2025-12-01	12.420	12.690	12.350	12.560	12.560	49,535
2025-11-28	12.440	12.610	12.300	12.340	12.340	28,265
2025-11-27	12.600	12.600	12.400	12.410	12.410	7,556
2025-11-26	12.510	12.510	12.330	12.370	12.370	31,424
2025-11-25	12.440	12.510	12.300	12.430	12.430	31,653
2025-11-24	12.680	12.680	12.410	12.420	12.420	37,896
2025-11-21	12.150	12.740	12.150	12.650	12.650	60,304
2025-11-20	12.440	12.580	12.160	12.160	12.160	49,189
2025-11-19	12.620	12.620	12.290	12.390	12.390	61,748
2025-11-18	12.550	12.710	12.520	12.650	12.650	63,516
2025-11-17	12.830	12.940	12.620	12.630	12.630	232,116

← NewerPage 4 of 4 · 231 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.